Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2021 | USD | 1.7886 | 1.8713 | 1.7227 | 1.7653 | 1.7653 | -0.03 (-1.68%) | 36,531,297 |
17 Aug 2021 | USD | 1.6945 | 2.4729 | 1.6331 | 1.7954 | 1.7954 | +0.098 (+5.79%) | 174,679,447 |
16 Aug 2021 | USD | 1.5692 | 1.7483 | 1.5691 | 1.6972 | 1.6972 | +0.128 (+8.16%) | 28,198,976 |
15 Aug 2021 | USD | 1.5716 | 1.5991 | 1.4855 | 1.5692 | 1.5692 | -0.003 (-0.17%) | 16,171,143 |
14 Aug 2021 | USD | 1.5976 | 1.6285 | 1.4979 | 1.5718 | 1.5718 | -0.025 (-1.55%) | 18,587,837 |
13 Aug 2021 | USD | 1.459 | 1.6173 | 1.4546 | 1.5965 | 1.5965 | +0.14 (+9.64%) | 18,846,915 |
12 Aug 2021 | USD | 1.5108 | 1.5599 | 1.4098 | 1.4561 | 1.4561 | -0.055 (-3.62%) | 18,180,107 |
11 Aug 2021 | USD | 1.4705 | 1.61 | 1.4664 | 1.5108 | 1.5108 | +0.038 (+2.55%) | 22,590,463 |
10 Aug 2021 | USD | 1.5035 | 1.5465 | 1.4159 | 1.4732 | 1.4732 | -0.028 (-1.83%) | 18,060,563 |
9 Aug 2021 | USD | 1.4754 | 1.5811 | 1.3958 | 1.5007 | 1.5007 | +0.03 (+2.06%) | 20,476,214 |
8 Aug 2021 | USD | 1.6296 | 1.7961 | 1.4305 | 1.4704 | 1.4704 | -0.158 (-9.68%) | 54,748,839 |
7 Aug 2021 | USD | 1.3086 | 1.92 | 1.3039 | 1.6279 | 1.6279 | +0.318 (+24.31%) | 104,490,710 |
6 Aug 2021 | USD | 1.3328 | 1.34 | 1.2411 | 1.3095 | 1.3095 | -0.023 (-1.75%) | 21,182,958 |
5 Aug 2021 | USD | 1.1936 | 1.3623 | 1.1803 | 1.3328 | 1.3328 | +0.137 (+11.41%) | 25,437,930 |
4 Aug 2021 | USD | 1.1255 | 1.2099 | 1.1168 | 1.1963 | 1.1963 | +0.071 (+6.29%) | 11,722,235 |
3 Aug 2021 | USD | 1.1786 | 1.1976 | 1.1157 | 1.1255 | 1.1255 | -0.053 (-4.51%) | 13,097,943 |
2 Aug 2021 | USD | 1.1358 | 1.2398 | 1.1134 | 1.1786 | 1.1786 | +0.043 (+3.77%) | 13,181,279 |
1 Aug 2021 | USD | 1.1495 | 1.242 | 1.1241 | 1.1358 | 1.1358 | -0.019 (-1.67%) | 12,279,159 |
31 Jul 2021 | USD | 1.1672 | 1.1679 | 1.1089 | 1.1551 | 1.1551 | -0.012 (-1.04%) | 11,754,143 |
30 Jul 2021 | USD | 1.1814 | 1.2132 | 1.0723 | 1.1672 | 1.1672 | -0.014 (-1.22%) | 15,230,904 |
29 Jul 2021 | USD | 1.0538 | 1.2103 | 1.0304 | 1.1816 | 1.1816 | +0.128 (+12.13%) | 24,716,590 |
28 Jul 2021 | USD | 1.0163 | 1.0784 | 0.9941 | 1.0538 | 1.0538 | +0.04 (+3.96%) | 11,718,206 |
27 Jul 2021 | USD | 0.9904 | 1.0282 | 0.9507 | 1.0137 | 1.0137 | +0.02 (+1.97%) | 10,282,349 |
26 Jul 2021 | USD | 0.9897 | 1.1068 | 0.9779 | 0.9941 | 0.9941 | +0.005 (+0.54%) | 14,884,620 |
25 Jul 2021 | USD | 0.9544 | 0.9904 | 0.9206 | 0.9888 | 0.9888 | +0.034 (+3.60%) | 8,996,567 |
24 Jul 2021 | USD | 0.9403 | 0.9791 | 0.93 | 0.9544 | 0.9544 | +0.014 (+1.50%) | 9,357,353 |
23 Jul 2021 | USD | 0.9151 | 0.95 | 0.8817 | 0.9403 | 0.9403 | +0.025 (+2.75%) | 7,985,823 |
22 Jul 2021 | USD | 0.9042 | 0.9472 | 0.8993 | 0.9151 | 0.9151 | +0.012 (+1.31%) | 8,030,871 |
21 Jul 2021 | USD | 0.8189 | 0.9574 | 0.8045 | 0.9033 | 0.9033 | +0.084 (+10.31%) | 9,666,769 |
20 Jul 2021 | USD | 0.9016 | 0.9017 | 0.8008 | 0.8189 | 0.8189 | -0.082 (-9.09%) | 7,176,037 |